Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | USD | 42.45 | 43.21 | 41.75 | 42.53 | 5,443.84 | -0.18 (-0.42%) | 6,933,945 |
28 Jul 2008 | USD | 43.09 | 43.25 | 42.45 | 42.71 | 5,466.88 | +0.31 (+0.73%) | 6,125,082 |
25 Jul 2008 | USD | 43.86 | 44.23 | 42.1 | 42.4 | 5,427.2 | -0.83 (-1.92%) | 6,256,405 |
24 Jul 2008 | USD | 45.76 | 45.85 | 41.7 | 43.23 | 5,533.44 | -2.46 (-5.38%) | 17,829,068 |
23 Jul 2008 | USD | 47.1 | 48.42 | 45.34 | 45.69 | 5,848.32 | -1.76 (-3.71%) | 6,432,214 |
22 Jul 2008 | USD | 47.57 | 47.99 | 46.46 | 47.45 | 6,073.6 | -2.34 (-4.70%) | 6,270,947 |
21 Jul 2008 | USD | 49.46 | 49.79 | 48.51 | 49.79 | 6,373.12 | -0.41 (-0.82%) | 3,880,338 |
18 Jul 2008 | USD | 49.58 | 50.64 | 49.3324 | 50.2 | 6,425.6 | +0.22 (+0.44%) | 2,975,590 |
17 Jul 2008 | USD | 53.12 | 53.48 | 49.11 | 49.98 | 6,397.44 | -3.77 (-7.01%) | 6,244,310 |
16 Jul 2008 | USD | 53.26 | 53.75 | 52.18 | 53.75 | 6,880 | -0.05 (-0.09%) | 2,495,644 |
15 Jul 2008 | USD | 56.55 | 56.7 | 53.4101 | 53.8 | 6,886.4 | -2.11 (-3.77%) | 3,770,783 |
14 Jul 2008 | USD | 55.98 | 56.98 | 55.63 | 55.91 | 7,156.48 | +0.26 (+0.47%) | 2,867,067 |
11 Jul 2008 | USD | 58.57 | 58.8 | 55.49 | 55.65 | 7,123.2 | -2.62 (-4.50%) | 4,102,904 |
10 Jul 2008 | USD | 57.02 | 58.41 | 55.87 | 58.27 | 7,458.56 | +2.26 (+4.03%) | 3,649,433 |
9 Jul 2008 | USD | 57.71 | 58.61 | 55.86 | 56.01 | 7,169.28 | -1.75 (-3.03%) | 4,838,235 |
8 Jul 2008 | USD | 58.94 | 59.21 | 57.67 | 57.76 | 7,393.28 | -2.85 (-4.70%) | 4,576,139 |
7 Jul 2008 | USD | 61.69 | 61.83 | 59.9 | 60.61 | 7,758.08 | -2.72 (-4.29%) | 2,734,195 |
4 Jul 2008 | USD | 63.33 | 63.33 | 63.33 | 63.33 | 8,106.24 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 62.72 | 63.33 | 62.49 | 63.33 | 8,106.24 | +0.3 (+0.48%) | 1,030,545 |
2 Jul 2008 | USD | 63.36 | 63.68 | 61.97 | 63.03 | 8,067.84 | -0.45 (-0.71%) | 2,259,275 |
1 Jul 2008 | USD | 63.69 | 63.89 | 63.1 | 63.48 | 8,125.44 | +0.51 (+0.81%) | 1,089,079 |
30 Jun 2008 | USD | 62.97 | 62.97 | 62 | 62.97 | 8,060.16 | +0.57 (+0.91%) | 1,035,079 |
27 Jun 2008 | USD | 62.67 | 63 | 61.89 | 62.4 | 7,987.2 | +0.21 (+0.34%) | 1,446,169 |
26 Jun 2008 | USD | 60.14 | 62.4 | 59.25 | 62.19 | 7,960.32 | +2 (+3.32%) | 2,618,606 |
25 Jun 2008 | USD | 60.71 | 60.826 | 59.84 | 60.19 | 7,704.32 | -1.7 (-2.75%) | 1,582,612 |
24 Jun 2008 | USD | 61.71 | 62.23 | 61.1 | 61.89 | 7,921.92 | -0.96 (-1.53%) | 1,337,487 |
23 Jun 2008 | USD | 61.97 | 62.85 | 61.9 | 62.85 | 8,044.8 | +1.21 (+1.96%) | 1,358,088 |
20 Jun 2008 | USD | 62.01 | 62.48 | 61.46 | 61.64 | 7,889.92 | +0.7 (+1.15%) | 1,807,065 |
19 Jun 2008 | USD | 63 | 63.15 | 59.81 | 60.94 | 7,800.32 | -1.95 (-3.10%) | 5,192,287 |
18 Jun 2008 | USD | 61.86 | 62.89 | 61.722 | 62.89 | 8,049.92 | +1.87 (+3.06%) | 1,978,622 |